DRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.53	27.87	27.46	27.85	27.85	2.38%	4,958
Mar 30, 2026	27.41	27.43	27.20	27.20	27.20	-0.73%	999
Mar 27, 2026	27.51	27.51	27.40	27.40	27.40	-1.12%	3,083
Mar 26, 2026	28.07	28.07	27.67	27.71	27.71	-1.25%	750
Mar 25, 2026	27.78	28.06	27.78	28.06	28.06	1.24%	3,142
Mar 24, 2026	27.78	27.87	27.72	27.72	27.71	0.78%	344
Mar 23, 2026	27.75	27.89	27.50	27.50	27.50	2.08%	840
Mar 20, 2026	27.25	27.27	26.94	26.94	26.94	-1.32%	16,366
Mar 19, 2026	27.16	27.30	27.16	27.30	27.30	-0.22%	2,910
Mar 18, 2026	27.50	27.50	27.36	27.36	27.36	-0.87%	2,172
Mar 17, 2026	27.50	27.73	27.50	27.60	27.60	0.38%	2,607
Mar 16, 2026	27.49	27.50	27.49	27.50	27.49	0.47%	16,923
Mar 13, 2026	27.38	27.38	27.37	27.37	27.37	-0.37%	384
Mar 12, 2026	27.77	27.77	27.47	27.47	27.47	-2.31%	1,241
Mar 11, 2026	28.00	28.12	28.00	28.12	28.12	0.01%	575
Mar 10, 2026	28.53	28.53	28.12	28.12	28.12	-1.10%	459
Mar 9, 2026	27.77	28.43	27.77	28.43	28.43	0.46%	5,105
Mar 6, 2026	28.25	28.35	28.21	28.30	28.30	-2.45%	3,279
Mar 5, 2026	29.21	29.21	29.00	29.01	29.01	-2.09%	11,215
Mar 4, 2026	29.54	29.65	29.52	29.63	29.63	-0.17%	3,157
Mar 3, 2026	29.43	29.72	29.43	29.68	29.68	-1.30%	1,292
Mar 2, 2026	29.62	30.07	29.46	30.07	30.07	1.08%	11,743
Feb 27, 2026	29.61	29.75	29.53	29.75	29.75	-0.31%	1,294
Feb 26, 2026	29.45	29.84	29.45	29.84	29.84	1.16%	2,743
Feb 25, 2026	29.67	29.67	29.49	29.50	29.50	-1.67%	2,772
Feb 24, 2026	29.91	30.00	29.85	30.00	30.00	1.52%	3,860
Feb 23, 2026	29.46	29.58	29.45	29.55	29.55	-1.63%	1,229
Feb 20, 2026	29.92	30.04	29.92	30.04	30.04	0.81%	6,007
Feb 19, 2026	29.80	29.81	29.70	29.80	29.80	0.74%	2,968
Feb 18, 2026	29.53	29.71	29.50	29.58	29.58	0.82%	6,241
Feb 17, 2026	29.46	29.54	29.34	29.34	29.34	-0.46%	2,725
Feb 13, 2026	29.25	29.63	29.25	29.48	29.47	0.91%	1,297
Feb 12, 2026	29.95	29.95	29.02	29.21	29.21	-1.91%	2,221
Feb 11, 2026	29.77	29.93	29.77	29.78	29.78	0.26%	2,553
Feb 10, 2026	29.68	29.86	29.49	29.70	29.70	-0.19%	2,433
Feb 9, 2026	29.70	29.86	29.58	29.76	29.76	0.06%	34,574
Feb 6, 2026	29.45	29.74	29.45	29.74	29.74	2.98%	657
Feb 5, 2026	29.02	29.02	28.88	28.88	28.88	-0.73%	534
Feb 4, 2026	28.86	29.09	28.78	29.09	29.09	2.07%	5,994
Feb 3, 2026	28.23	28.63	28.23	28.50	28.50	1.58%	4,777
Feb 2, 2026	27.59	28.06	27.59	28.06	28.06	1.51%	1,419
Jan 30, 2026	27.56	27.64	27.56	27.64	27.64	-0.55%	400
Jan 29, 2026	27.94	27.94	27.62	27.80	27.80	0.73%	2,623
Jan 28, 2026	27.59	27.69	27.58	27.60	27.59	-0.07%	7,764
Jan 27, 2026	27.70	27.70	27.60	27.62	27.62	0.03%	1,689
Jan 26, 2026	27.75	27.75	27.59	27.61	27.61	-0.41%	2,023
Jan 23, 2026	27.95	27.95	27.70	27.72	27.72	-0.69%	2,401
Jan 22, 2026	27.92	27.95	27.91	27.91	27.91	0.35%	750
Jan 21, 2026	27.56	27.82	27.56	27.82	27.82	2.46%	392
Jan 20, 2026	27.53	27.53	27.09	27.15	27.15	-2.20%	7,005